Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.92 | 14.30 | 13.92 | 14.25 | 1,002,704 | +0.26(+1.84%) |
Nov 26, 2008 | 12.85 | 14.03 | 12.65 | 13.99 | 1,585,624 | +0.98(+7.52%) |
Nov 25, 2008 | 13.05 | 13.08 | 12.58 | 13.02 | 2,708,951 | +0.28(+2.21%) |
Nov 24, 2008 | 11.68 | 12.99 | 11.46 | 12.73 | 3,397,273 | +1.29(+11.23%) |
Nov 21, 2008 | 11.22 | 11.56 | 9.249 | 11.45 | 9,565,121 | +0.33(+2.98%) |
Nov 20, 2008 | 11.79 | 12.28 | 11.01 | 11.12 | 2,898,726 | -0.86(-7.20%) |
Nov 19, 2008 | 12.79 | 13.19 | 11.95 | 11.98 | 1,921,263 | -0.76(-5.99%) |
Nov 18, 2008 | 12.68 | 13.04 | 12.19 | 12.74 | 2,467,505 | -0.08(-0.65%) |
Nov 17, 2008 | 12.97 | 13.27 | 12.74 | 12.82 | 1,684,601 | -0.32(-2.46%) |
Nov 14, 2008 | 13.65 | 13.94 | 13.11 | 13.15 | 1,786,782 | -0.80(-5.77%) |
Nov 13, 2008 | 12.74 | 13.95 | 12.24 | 13.95 | 2,651,505 | +1.43(+11.39%) |
Nov 12, 2008 | 12.38 | 12.59 | 12.23 | 12.53 | 2,150,503 | -0.12(-0.98%) |
Nov 11, 2008 | 13.20 | 13.29 | 12.50 | 12.65 | 1,130,097 | -0.68(-5.10%) |
Nov 10, 2008 | 13.69 | 13.84 | 13.14 | 13.33 | 1,353,108 | -0.07(-0.56%) |
Nov 07, 2008 | 13.07 | 13.73 | 13.03 | 13.41 | 1,373,463 | +0.50(+3.86%) |
Nov 06, 2008 | 13.27 | 13.48 | 12.76 | 12.91 | 2,395,445 | -0.51(-3.83%) |
Nov 05, 2008 | 13.69 | 14.28 | 13.36 | 13.42 | 1,917,793 | -0.48(-3.46%) |
Nov 04, 2008 | 13.19 | 13.96 | 13.19 | 13.90 | 2,066,959 | +1.08(+8.41%) |
Nov 03, 2008 | 12.56 | 12.94 | 12.25 | 12.82 | 1,654,998 | +0.31(+2.45%) |
Oct 31, 2008 | 12.18 | 12.67 | 11.99 | 12.52 | 2,402,155 | +0.22(+1.82%) |
Oct 30, 2008 | 12.33 | 12.81 | 11.85 | 12.29 | 3,228,615 | +0.39(+3.28%) |
Oct 29, 2008 | 13.11 | 13.21 | 11.82 | 11.90 | 4,433,355 | -1.26(-9.58%) |
Oct 28, 2008 | 11.31 | 13.19 | 10.99 | 13.16 | 5,399,552 | +2.82(+27.27%) |
Oct 27, 2008 | 10.83 | 10.92 | 10.24 | 10.34 | 1,999,860 | -0.75(-6.73%) |
Oct 24, 2008 | 10.66 | 11.29 | 10.42 | 11.09 | 2,055,590 | -0.26(-2.27%) |
Oct 23, 2008 | 11.67 | 11.69 | 10.74 | 11.35 | 2,697,874 | -0.26(-2.22%) |
Oct 22, 2008 | 12.12 | 12.63 | 11.50 | 11.61 | 2,324,876 | -1.01(-8.02%) |
Oct 21, 2008 | 13.26 | 13.34 | 12.58 | 12.62 | 1,335,985 | -0.81(-6.05%) |
Oct 20, 2008 | 13.05 | 13.47 | 12.78 | 13.43 | 2,046,290 | +0.52(+4.05%) |
Oct 17, 2008 | 12.27 | 13.29 | 12.21 | 12.91 | 2,358,715 | +0.28(+2.23%) |
Oct 16, 2008 | 12.57 | 12.85 | 11.61 | 12.63 | 3,443,655 | +0.02(+0.13%) |
Oct 15, 2008 | 13.89 | 14.06 | 12.59 | 12.61 | 2,650,505 | -1.48(-10.54%) |
Oct 14, 2008 | 14.68 | 14.68 | 13.72 | 14.09 | 2,553,971 | +0.21(+1.49%) |
Oct 13, 2008 | 12.69 | 14.46 | 12.64 | 13.89 | 3,343,438 | +1.33(+10.57%) |
Oct 10, 2008 | 11.70 | 13.26 | 11.21 | 12.56 | 5,298,104 | +0.38(+3.13%) |
Oct 09, 2008 | 13.02 | 13.21 | 12.18 | 12.18 | 2,890,372 | -0.51(-4.05%) |
Oct 08, 2008 | 12.47 | 13.32 | 12.33 | 12.69 | 3,863,729 | +0.02(+0.20%) |
Oct 07, 2008 | 13.60 | 13.75 | 12.67 | 12.67 | 3,405,620 | -0.73(-5.45%) |
Oct 06, 2008 | 13.83 | 13.93 | 12.72 | 13.40 | 4,786,555 | -0.74(-5.22%) |
Oct 03, 2008 | 14.75 | 14.96 | 14.10 | 14.14 | 3,559,829 | -0.38(-2.63%) |
Oct 02, 2008 | 15.02 | 15.11 | 14.48 | 14.52 | 2,381,592 | -0.56(-3.74%) |
Oct 01, 2008 | 15.18 | 15.30 | 14.96 | 15.08 | 2,390,370 | -0.23(-1.52%) |
Sep 30, 2008 | 15.45 | 15.45 | 14.88 | 15.31 | 2,491,518 | +0.31(+2.05%) |
Sep 29, 2008 | 16.13 | 16.34 | 14.28 | 15.01 | 2,982,342 | -1.37(-8.36%) |
Sep 26, 2008 | 16.20 | 16.52 | 15.98 | 16.37 | 0 | -0.14(-0.85%) |
Sep 25, 2008 | 16.43 | 16.62 | 16.23 | 16.52 | 1,582,439 | +0.36(+2.21%) |
Sep 24, 2008 | 16.09 | 16.25 | 15.89 | 16.16 | 1,678,585 | +0.07(+0.41%) |
Sep 23, 2008 | 15.90 | 16.36 | 15.74 | 16.09 | 2,026,191 | +0.30(+1.89%) |
Sep 22, 2008 | 16.71 | 16.76 | 15.73 | 15.79 | 2,244,875 | -1.09(-6.48%) |
Sep 19, 2008 | 15.95 | 19.42 | 15.95 | 16.89 | 0 | +0.43(+2.62%) |
Sep 18, 2008 | 16.63 | 16.76 | 15.76 | 16.46 | 3,269,769 | +0.07(+0.41%) |
Sep 17, 2008 | 17.29 | 17.45 | 16.38 | 16.39 | 2,950,468 | -1.13(-6.44%) |
Sep 16, 2008 | 17.03 | 17.57 | 16.74 | 17.52 | 2,434,030 | +0.20(+1.15%) |
Sep 15, 2008 | 17.56 | 17.82 | 17.16 | 17.32 | 1,716,464 | -0.79(-4.35%) |
Sep 12, 2008 | 17.63 | 18.13 | 17.63 | 18.11 | 2,099,876 | +0.20(+1.11%) |
Sep 11, 2008 | 17.60 | 17.96 | 17.54 | 17.91 | 1,968,827 | +0.01(+0.05%) |
Sep 10, 2008 | 17.63 | 18.11 | 17.49 | 17.90 | 2,859,680 | +0.36(+2.08%) |
Sep 09, 2008 | 17.75 | 17.94 | 17.53 | 17.54 | 2,307,377 | -0.23(-1.31%) |
Sep 08, 2008 | 17.54 | 18.52 | 17.49 | 17.77 | 3,304,139 | +0.46(+2.68%) |
Sep 05, 2008 | 17.45 | 17.70 | 16.92 | 17.30 | 0 | -0.18(-1.04%) |
Sep 04, 2008 | 18.03 | 18.04 | 17.47 | 17.49 | 1,733,660 | -0.51(-2.86%) |
Sep 03, 2008 | 18.30 | 18.41 | 17.94 | 18.00 | 1,565,355 | -0.30(-1.63%) |